| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2014 | CNY | 7.81 | 8.56 | 7.78 | 8.18 | 8.18 | +0.37 (+4.74%) | 3,568,195 |
| 13 Jan 2014 | CNY | 7.78 | 7.88 | 7.74 | 7.81 | 7.81 | +0.08 (+1.03%) | 907,328 |
| 10 Jan 2014 | CNY | 7.8 | 7.86 | 7.66 | 7.73 | 7.73 | -0.07 (-0.90%) | 1,037,158 |
| 9 Jan 2014 | CNY | 8.1 | 8.18 | 7.8 | 7.8 | 7.8 | -0.32 (-3.94%) | 1,159,440 |
| 8 Jan 2014 | CNY | 8.08 | 8.18 | 8.05 | 8.12 | 8.12 | +0.04 (+0.50%) | 752,286 |
| 7 Jan 2014 | CNY | 8 | 8.14 | 7.98 | 8.08 | 8.08 | +0.01 (+0.12%) | 734,898 |
| 6 Jan 2014 | CNY | 8.52 | 8.55 | 8.01 | 8.07 | 8.07 | -0.43 (-5.06%) | 2,120,697 |
| 3 Jan 2014 | CNY | 8.46 | 8.61 | 8.42 | 8.5 | 8.5 | +0.05 (+0.59%) | 1,739,281 |
| 2 Jan 2014 | CNY | 8.46 | 8.61 | 8.4 | 8.45 | 8.45 | -0.1 (-1.17%) | 1,833,995 |
| 31 Dec 2013 | CNY | 8.55 | 8.72 | 8.39 | 8.55 | 8.55 | -0.06 (-0.70%) | 1,950,559 |
| 30 Dec 2013 | CNY | 8.88 | 8.95 | 8.6 | 8.61 | 8.61 | -0.24 (-2.71%) | 2,014,315 |
| 27 Dec 2013 | CNY | 8.71 | 8.94 | 8.71 | 8.85 | 8.85 | +0.07 (+0.80%) | 1,404,549 |
| 26 Dec 2013 | CNY | 8.98 | 9.08 | 8.75 | 8.78 | 8.78 | -0.2 (-2.23%) | 1,724,463 |
| 25 Dec 2013 | CNY | 8.95 | 9.06 | 8.84 | 8.98 | 8.98 | +0.02 (+0.22%) | 1,317,675 |
| 24 Dec 2013 | CNY | 8.99 | 9.2 | 8.93 | 8.96 | 8.96 | -0.01 (-0.11%) | 2,002,205 |
| 23 Dec 2013 | CNY | 8.99 | 9 | 8.51 | 8.97 | 8.97 | -0.01 (-0.11%) | 1,734,289 |
| 20 Dec 2013 | CNY | 8.99 | 9.14 | 8.9 | 8.98 | 8.98 | -0.02 (-0.22%) | 1,498,009 |
| 19 Dec 2013 | CNY | 9.2 | 9.26 | 8.99 | 9 | 9 | -0.18 (-1.96%) | 2,168,722 |
| 18 Dec 2013 | CNY | 9.17 | 9.42 | 9.16 | 9.18 | 9.18 | +0.01 (+0.11%) | 2,774,821 |
| 17 Dec 2013 | CNY | 9.3 | 9.31 | 9.1 | 9.17 | 9.17 | -0.09 (-0.97%) | 1,578,589 |
| 16 Dec 2013 | CNY | 9.48 | 9.48 | 9.12 | 9.26 | 9.26 | -0.1 (-1.07%) | 3,452,733 |
| 13 Dec 2013 | CNY | 8.91 | 9.36 | 8.81 | 9.36 | 9.36 | +0.37 (+4.12%) | 4,804,274 |
| 12 Dec 2013 | CNY | 9.01 | 9.16 | 8.93 | 8.99 | 8.99 | -0.01 (-0.11%) | 2,380,267 |
| 11 Dec 2013 | CNY | 9 | 9.02 | 8.7 | 9 | 9 | -0.13 (-1.42%) | 3,673,956 |
| 10 Dec 2013 | CNY | 9.33 | 9.38 | 9.09 | 9.13 | 9.13 | -0.17 (-1.83%) | 3,595,098 |
| 9 Dec 2013 | CNY | 8.94 | 9.3 | 8.85 | 9.3 | 9.3 | +0.21 (+2.31%) | 5,507,836 |
| 6 Dec 2013 | CNY | 9.4 | 9.75 | 9.08 | 9.09 | 9.09 | -0.34 (-3.61%) | 10,506,667 |
| 5 Dec 2013 | CNY | 8.55 | 9.43 | 8.48 | 9.43 | 9.43 | +0.86 (+10.04%) | 6,714,649 |
| 4 Dec 2013 | CNY | 8.35 | 8.64 | 8.27 | 8.57 | 8.57 | +0.24 (+2.88%) | 3,357,148 |
| 3 Dec 2013 | CNY | 8.03 | 8.33 | 8.02 | 8.33 | 8.33 | +0.29 (+3.61%) | 1,389,123 |
